Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rego Payment Architectures Inc (OP: RPMT )

1.050 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 +0.04(+17.07%)
Dec 28, 2017 0.2410 0.2600 0.2010 0.2050 71,050 -0.08(-26.79%)
Dec 27, 2017 0.2701 0.3000 0.2701 0.2800 109,040 +0.01(+3.67%)
Dec 26, 2017 0.2800 0.3000 0.2701 0.2701 7,099 -0.02(-6.86%)
Dec 22, 2017 0.2899 0.2900 0.2700 0.2900 46,200 +0.00(+0.03%)
Dec 21, 2017 0.3000 0.3000 0.2502 0.2899 43,740 +0.04(+15.91%)
Dec 20, 2017 0.2055 0.3000 0.2055 0.2501 31,449 +0.03(+13.68%)
Dec 19, 2017 0.3250 0.3500 0.2000 0.2200 147,161 -0.13(-37.14%)
Dec 18, 2017 0.4150 0.4150 0.3499 0.3500 155,360 +0.02(+6.06%)
Dec 15, 2017 0.3400 0.3900 0.2300 0.3300 24,966 -0.01(-2.94%)
Dec 14, 2017 0.3500 0.3750 0.2900 0.3400 46,307 -0.03(-8.11%)
Dec 13, 2017 0.4100 0.4100 0.3700 0.3700 72,000 -0.03(-7.50%)
Dec 12, 2017 0.4000 0.4000 0.4000 0.4000 600 -0.02(-4.76%)
Dec 11, 2017 0.4000 0.4200 0.3650 0.4200 17,390 +0.02(+5.00%)
Dec 08, 2017 0.4200 0.4200 0.4000 0.4000 35,274 -0.02(-4.76%)
Dec 07, 2017 0.4200 0.4200 0.4000 0.4200 41,250 +0.02(+5.00%)
Dec 06, 2017 0.3250 0.4400 0.3250 0.4000 57,009 +0.04(+11.11%)
Dec 05, 2017 0.3500 0.4000 0.3210 0.3600 36,037 -0.04(-10.00%)
Dec 04, 2017 0.4000 0.4000 0.3999 0.4000 12,327 +0.04(+11.11%)
Dec 01, 2017 0.3050 0.4300 0.3050 0.3600 58,450 +0.07(+22.45%)
Nov 30, 2017 0.2670 0.3040 0.2670 0.2940 39,741 +0.01(+5.00%)
Nov 29, 2017 0.2450 0.3000 0.2450 0.2800 55,599 +0.01(+3.70%)
Nov 28, 2017 0.2700 0.2900 0.2506 0.2700 48,864 +0.01(+1.96%)
Nov 27, 2017 0.2600 0.3500 0.2100 0.2648 177,353 +0.00(+1.85%)
Nov 24, 2017 0.2480 0.2600 0.2480 0.2600 30,000 +0.03(+13.04%)
Nov 22, 2017 0.1819 0.2324 0.1819 0.2300 21,970 +0.00(+0.00%)
Nov 21, 2017 0.1900 0.2300 0.1900 0.2300 51,159 -0.02(-7.63%)
Nov 20, 2017 0.1900 0.2490 0.1705 0.2490 38,187 +0.09(+55.62%)
Nov 17, 2017 0.1650 0.1850 0.1600 0.1600 20,000 -0.03(-15.79%)
Nov 16, 2017 0.1700 0.1900 0.1610 0.1900 21,825 +0.02(+11.76%)
Nov 15, 2017 0.1970 0.2500 0.1655 0.1700 60,850 +0.00(+0.00%)
Nov 14, 2017 0.1850 0.1850 0.1700 0.1700 46,300 -0.00(-0.58%)
Nov 13, 2017 0.1898 0.1898 0.1710 0.1710 34,500 +0.02(+10.32%)
Nov 10, 2017 0.1750 0.1750 0.1550 0.1550 9,510 +0.01(+3.33%)
Nov 09, 2017 0.1990 0.1990 0.1500 0.1500 25,000 -0.05(-24.96%)
Nov 06, 2017 0.1999 0.1999 0.1999 50 -0.02(-8.68%)
Nov 03, 2017 0.1970 0.2190 0.1900 0.2189 85,473 +0.02(+10.56%)
Nov 02, 2017 0.1980 0.1980 0.1980 0.1980 1,000 +0.06(+41.33%)
Nov 01, 2017 0.1600 0.1600 0.1401 0.1401 40,500 -0.02(-12.44%)
Oct 31, 2017 0.1600 0.1600 0.1600 0.1600 20,000 -0.02(-10.56%)
Oct 27, 2017 0.1789 0.1789 0.1789 0 -0.00(-0.56%)
Oct 26, 2017 0.1700 0.1880 0.1500 0.1799 264,600 +0.03(+19.93%)
Oct 25, 2017 0.1500 0.1500 0.1500 0.1500 19,000 +0.00(+0.00%)
Oct 24, 2017 0.1750 0.1800 0.1301 0.1500 6,400 -0.02(-11.76%)
Oct 23, 2017 0.1500 0.1748 0.1500 0.1700 37,141 -0.00(-2.75%)
Oct 20, 2017 0.1748 0.1748 0.1748 0.1748 600 +0.04(+34.25%)
Oct 19, 2017 0.1748 0.1748 0.1302 0.1302 3,420 -0.04(-25.04%)
Oct 16, 2017 0.1737 0.1737 0.1737 0 +0.04(+33.62%)
Oct 12, 2017 0.1300 0.1300 0.1300 10 -0.03(-18.75%)
Oct 11, 2017 0.1500 0.1600 0.1500 0.1600 17,396 +0.01(+6.67%)
Oct 10, 2017 0.1500 0.1500 0.1500 0.1500 27,125 +0.00(+0.00%)
Oct 09, 2017 0.1500 0.1500 0.1216 0.1500 37,925 -0.04(-20.63%)
Oct 05, 2017 0.1890 0.1890 0.1890 0 +0.04(+26.00%)
Oct 04, 2017 0.1590 0.1988 0.1500 0.1500 41,750 +0.00(+0.00%)
Oct 03, 2017 0.1630 0.1630 0.1500 0.1500 3,610 -0.01(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.